Xcel Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 48.100 | 48.100 | 48.100 | 48.100 | 48.100 | 2 |
| 2026-10-16 | 47.500 | 48.400 | 47.500 | 48.350 | 48.350 | 14 |
| 2026-10-15 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-14 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-13 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-12 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-09 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-08 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-07 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-06 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-05 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 1 |
| 2026-10-02 | 45.200 | 45.200 | 45.200 | 45.200 | 45.200 | 0 |
| 2026-10-01 | 45.200 | 45.200 | 45.200 | 45.200 | 45.200 | 0 |
| 2026-09-30 | 45.200 | 45.200 | 45.200 | 45.200 | 45.200 | 0 |
| 2026-09-29 | 45.200 | 45.200 | 45.200 | 45.200 | 45.200 | 0 |
| 2026-09-28 | 45.350 | 45.350 | 45.200 | 45.200 | 45.200 | 3 |
| 2026-09-25 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | 0 |
| 2026-09-24 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | 0 |
| 2026-09-23 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | 0 |
| 2026-09-22 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | 0 |
| 2026-09-21 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | 0 |
| 2026-09-18 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | 0 |
| 2026-09-17 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | 2 |
| 2026-09-16 | 46.850 | 46.850 | 46.850 | 46.850 | 46.850 | 10 |
| 2026-09-15 | 48.150 | 48.150 | 46.550 | 47.000 | 47.000 | 41 |
| 2026-09-14 | 48.600 | 51.030 | 48.600 | 51.030 | 51.030 | 10 |
| 2026-09-11 | 48.000 | 48.000 | 48.000 | 48.000 | 47.735 | 0 |
| 2026-09-10 | 49.010 | 49.010 | 48.000 | 48.000 | 47.735 | 4 |
| 2026-09-09 | 48.800 | 48.800 | 48.800 | 48.800 | 48.530 | 0 |
| 2026-09-08 | 48.800 | 48.800 | 48.800 | 48.800 | 48.530 | 0 |
| 2026-09-07 | 48.800 | 48.800 | 48.800 | 48.800 | 48.530 | 0 |
| 2026-09-04 | 48.800 | 48.800 | 48.800 | 48.800 | 48.530 | 0 |
| 2026-09-03 | 48.900 | 48.900 | 48.800 | 48.800 | 48.530 | 3 |
| 2026-09-02 | 50.100 | 50.100 | 50.100 | 50.100 | 49.823 | 0 |
| 2026-09-01 | 50.100 | 50.100 | 50.100 | 50.100 | 49.823 | 0 |
| 2026-08-31 | 50.100 | 50.100 | 50.100 | 50.100 | 49.823 | 0 |
| 2026-08-28 | 50.100 | 50.100 | 50.100 | 50.100 | 49.823 | 0 |
| 2026-08-27 | 50.100 | 50.100 | 50.100 | 50.100 | 49.823 | 0 |
| 2026-08-26 | 50.100 | 50.100 | 50.050 | 50.100 | 49.823 | 471 |
| 2026-08-25 | 50.120 | 50.120 | 50.120 | 50.120 | 49.843 | 1 |
| 2026-08-24 | 50.368 | 50.368 | 50.368 | 50.368 | 50.089 | 0 |
| 2026-08-23 | 201.47 | 201.47 | 201.47 | 201.47 | 200.36 | 0 |
| 2026-08-21 | 50.368 | 50.368 | 50.368 | 50.368 | 50.089 | 0 |
| 2026-08-20 | 50.368 | 50.368 | 50.368 | 50.368 | 50.089 | 0 |
| 2026-08-19 | 50.368 | 50.368 | 50.368 | 50.368 | 50.089 | 0 |
| 2026-08-18 | 50.368 | 50.368 | 50.368 | 50.368 | 50.089 | 0 |
| 2026-08-17 | 50.368 | 50.368 | 50.368 | 50.368 | 50.089 | 0 |
| 2026-08-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 994,468.12 | 0 |
| 2026-08-14 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-08-13 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-08-12 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-08-11 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-08-10 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-08-07 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-08-06 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-08-05 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-08-04 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-08-03 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-07-31 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
| 2026-07-30 | 201.47 | 201.47 | 201.47 | 201.47 | 50.089 | 0 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.2655 USD |
| 2026-06-12 | 1.0530 USD |
| 2026-03-12 | 1.0296 USD |
| 2025-12-26 | 1.0646 USD |
| 2025-09-12 | 1.0741 USD |
| 2025-06-12 | 1.1113 USD |
| 2025-03-13 | 1.1470 USD |
| 2025-01-03 | 1.1434 USD |
| 2024-09-12 | 1.0914 USD |
| 2024-06-13 | 1.0693 USD |
| 2024-03-14 | 0.9892 USD |
| 2023-12-27 | 0.9024 USD |
| 2023-09-14 | 0.9129 USD |
| 2023-06-14 | 1.2998 USD |
| 2023-03-14 | 1.3346 USD |
| 2022-12-28 | 1.2654 USD |
| 2022-09-14 | 1.2654 USD |
| 2022-06-14 | 1.3344 USD |
| 2022-03-14 | 1.1528 USD |
| 2021-12-21 | 1.2437 USD |
| 2021-09-14 | 1.2906 USD |
| 2021-06-14 | 1.2012 USD |
| 2021-03-12 | 1.2573 USD |
| 2020-09-14 | 1.2039 USD |
| 2020-06-12 | 1.1470 USD |
| 2020-03-12 | 1.1383 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.